New Zealand markets close in 4 hours 27 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.90+22.25 (+16.40%)
At close: 04:00PM EST
152.00 -5.90 (-3.74%)
After hours: 06:30PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022132.00160.73130.49157.90157.907,542,145
21 Jan 2022153.67155.48133.88135.65135.655,718,800
20 Jan 2022158.05175.40157.27157.99157.994,877,700
19 Jan 2022163.23168.54153.02157.13157.134,010,200
18 Jan 2022152.12169.89148.22162.09162.094,970,500
14 Jan 2022160.61165.50147.67156.39156.397,179,100
13 Jan 2022179.99180.57161.25163.00163.003,925,800
12 Jan 2022184.76186.00173.29177.53177.534,508,100
11 Jan 2022179.44193.23178.50186.20186.202,333,600
10 Jan 2022180.00183.76171.81183.44183.444,592,700
07 Jan 2022188.73195.98184.58184.71184.713,044,500
06 Jan 2022196.63202.69184.38191.38191.384,489,200
05 Jan 2022217.69218.19197.49198.00198.002,962,600
04 Jan 2022238.30240.59209.15220.94220.942,627,200
03 Jan 2022234.38239.64228.99239.63239.631,045,500
31 Dec 2021232.49234.31225.71231.79231.791,673,200
30 Dec 2021225.29237.73224.86233.08233.081,246,600
29 Dec 2021234.29234.29224.78225.29225.29977,900
28 Dec 2021233.00237.21229.97233.76233.761,185,600
27 Dec 2021239.85241.99231.09232.18232.181,496,000
23 Dec 2021238.00245.83236.38240.78240.782,105,200
22 Dec 2021226.09238.09225.49237.84237.842,348,300
21 Dec 2021209.00227.17207.01227.00227.002,737,900
20 Dec 2021219.59221.97204.99205.61205.613,004,000
17 Dec 2021200.53224.99194.70223.59223.596,774,400
16 Dec 2021227.52230.05197.43204.12204.126,309,800
15 Dec 2021237.14239.41215.66226.50226.504,645,200
14 Dec 2021259.99259.99240.30241.00241.004,426,300
13 Dec 2021270.18274.35261.55264.02264.021,875,100
10 Dec 2021269.54272.65263.50270.82270.821,598,000
09 Dec 2021266.76270.54265.09268.04268.042,828,900
08 Dec 2021265.00269.53260.88267.87267.871,155,800
07 Dec 2021267.50269.45261.62263.99263.991,378,400
06 Dec 2021261.94268.82255.17263.12263.121,639,700
03 Dec 2021266.00268.33245.39261.35261.353,509,500
02 Dec 2021264.23270.37257.98265.65265.652,350,300
01 Dec 2021282.01286.25265.49266.54266.542,436,300
30 Nov 2021293.01293.52277.54280.42280.422,296,400
29 Nov 2021293.15296.70290.15291.97291.971,084,200
26 Nov 2021290.60295.97287.87291.11291.11816,800
24 Nov 2021279.18291.00276.09290.20290.201,404,700
23 Nov 2021281.64285.50276.08282.01282.011,429,600
22 Nov 2021294.11294.11280.06284.69284.691,495,200
19 Nov 2021289.35293.21285.43291.72291.72655,000
18 Nov 2021292.60292.75282.30288.62288.62725,600
17 Nov 2021301.42304.33291.83292.24292.24732,800
16 Nov 2021298.51301.23295.92300.79300.79791,300
15 Nov 2021296.22302.46295.84298.18298.18772,100
12 Nov 2021290.00294.87285.51294.43294.431,015,000
11 Nov 2021286.34287.81279.29286.28286.281,342,700
10 Nov 2021293.06295.10284.65287.26287.261,406,200
09 Nov 2021295.54300.63293.33295.85295.85936,000
08 Nov 2021294.11298.78290.91292.73292.731,163,400
05 Nov 2021289.83307.11275.33297.89297.892,477,800
04 Nov 2021301.22302.14295.06300.59300.591,318,400
03 Nov 2021300.31305.94298.84301.41301.41662,300
02 Nov 2021301.00304.24298.12300.30300.30914,000
01 Nov 2021302.82309.50299.67301.92301.92879,800
29 Oct 2021295.91308.01295.91303.18303.18833,200
28 Oct 2021291.58299.74290.92297.96297.961,053,200
27 Oct 2021303.95305.99289.33291.53291.531,292,100
26 Oct 2021295.09295.88288.33291.56291.56567,000
25 Oct 2021298.07299.75289.08292.23292.23643,400
22 Oct 2021297.71299.04292.46297.59297.59752,900
21 Oct 2021290.96305.80290.06301.76301.76968,200
20 Oct 2021291.30294.39287.75289.03289.03537,300
19 Oct 2021291.66295.71288.68290.85290.85666,200
18 Oct 2021286.00291.62286.00288.94288.94658,500
15 Oct 2021286.92291.61285.00287.06287.06616,000
14 Oct 2021285.80289.41282.85284.08284.08483,400
13 Oct 2021284.42284.92280.25282.54282.54708,200
12 Oct 2021286.05287.57281.04281.48281.48776,700
11 Oct 2021289.82290.18282.07282.74282.74663,100
08 Oct 2021286.13288.11282.19282.43282.43748,900
07 Oct 2021290.99293.11284.34285.31285.31874,600
06 Oct 2021281.08290.69280.00285.76285.76633,700
05 Oct 2021295.02295.31282.80286.78286.781,185,100
04 Oct 2021298.26299.98286.82294.07294.071,019,900
01 Oct 2021305.14305.14292.95302.83302.83970,500
30 Sep 2021297.86307.54294.99301.54301.541,160,300
29 Sep 2021309.00309.98304.17305.81305.81568,000
28 Sep 2021315.76316.91301.96305.78305.782,642,400
27 Sep 2021320.39322.39316.10319.12319.121,225,600
24 Sep 2021319.09324.38315.56321.99321.99595,900
23 Sep 2021323.38328.97316.28319.25319.25808,000
22 Sep 2021319.80325.22318.17321.06321.06985,100
21 Sep 2021330.48332.76318.00318.22318.22814,900
20 Sep 2021322.21327.12314.72326.50326.501,089,200
17 Sep 2021340.21343.18329.48330.10330.102,120,600
16 Sep 2021325.33345.98323.61342.24342.241,158,000
15 Sep 2021332.57332.57325.45329.86329.86540,300
14 Sep 2021327.58338.58326.74329.07329.07698,200
13 Sep 2021330.26331.95316.79326.06326.06649,000
10 Sep 2021331.86333.40324.41329.72329.72570,700
09 Sep 2021327.46334.91327.28328.81328.81483,300
08 Sep 2021330.48331.92325.09328.90328.90396,000
07 Sep 2021330.02333.45326.80330.18330.18583,400
03 Sep 2021319.00329.32316.36328.66328.66649,200
02 Sep 2021332.76334.19319.66320.02320.02879,700
01 Sep 2021328.84333.28325.94330.48330.48858,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...